Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
317.08-3.63 (-1.13%)
At close: 04:00PM EDT
318.52 +1.44 (+0.45%)
Pre-market: 08:26AM EDT
In the money
Show:ListStraddle
Strike:282.00
Callsfor10 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220810C002820002022-08-09 10:33AM EDT2022-08-1034.920.000.000.00-2730.00%
QQQ220812C002820002022-08-09 3:44PM EDT2022-08-1235.170.000.000.00-21310.00%
QQQ220815C002820002022-08-09 3:20PM EDT2022-08-1535.480.000.000.00-25760.00%
QQQ220817C002820002022-08-05 10:28AM EDT2022-08-1741.220.000.000.00-4340.00%
QQQ220819C002820002022-08-09 3:44PM EDT2022-08-1935.420.000.000.00-22,7820.00%
QQQ220822C002820002022-07-29 2:13PM EDT2022-08-2233.850.000.000.00-11050.00%
QQQ220824C002820002022-07-26 2:51PM EDT2022-08-2417.840.000.000.00-8490.00%
QQQ220826C002820002022-08-03 3:42PM EDT2022-08-2642.500.000.000.00-1820.00%
QQQ220829C002820002022-08-01 3:44PM EDT2022-08-2935.020.000.000.00-1800.00%
QQQ220831C002820002022-07-29 11:17AM EDT2022-08-3132.550.000.000.00-10100.00%
QQQ220902C002820002022-08-04 11:02AM EDT2022-09-0241.980.000.000.00-1220.00%
QQQ220909C002820002022-08-09 3:58PM EDT2022-09-0937.07--0.00---0.00%
QQQ220916C002820002022-08-04 3:52PM EDT2022-09-1644.480.000.000.00-48640.00%
QQQ220930C002820002022-08-02 12:51PM EDT2022-09-3040.570.000.000.00-2630.00%
QQQ221021C002820002022-08-09 10:10AM EDT2022-10-2140.000.000.000.00-3110.00%
QQQ221230C002820002022-08-08 11:07AM EDT2022-12-3053.070.000.000.00-24650.00%
QQQ230331C002820002022-08-01 2:31PM EDT2023-03-3151.740.000.000.00-4180.00%
Putsfor10 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220810P002820002022-08-08 11:23AM EDT2022-08-100.020.000.000.00-491,53350.00%
QQQ220812P002820002022-08-09 3:55PM EDT2022-08-120.030.000.000.00-22,26825.00%
QQQ220815P002820002022-08-09 11:55AM EDT2022-08-150.050.000.000.00-11,10525.00%
QQQ220817P002820002022-08-09 3:33PM EDT2022-08-170.090.000.000.00-991,50412.50%
QQQ220819P002820002022-08-09 4:03PM EDT2022-08-190.190.000.000.00-385,75912.50%
QQQ220822P002820002022-08-09 11:45AM EDT2022-08-220.270.000.000.00-145512.50%
QQQ220824P002820002022-08-09 1:18PM EDT2022-08-240.430.000.000.00-1225112.50%
QQQ220826P002820002022-08-05 11:46AM EDT2022-08-260.720.000.000.00-3835712.50%
QQQ220829P002820002022-08-09 12:27PM EDT2022-08-290.790.000.000.00-29212.50%
QQQ220831P002820002022-08-08 12:25PM EDT2022-08-310.810.000.000.00-67112.50%
QQQ220902P002820002022-08-09 3:48PM EDT2022-09-021.130.000.000.00-89712.50%
QQQ220909P002820002022-08-09 9:56AM EDT2022-09-091.710.000.000.00-1542246.25%
QQQ220916P002820002022-08-09 2:01PM EDT2022-09-162.250.000.000.00-1644,1656.25%
QQQ220930P002820002022-08-09 10:51AM EDT2022-09-303.480.000.000.00-3676.25%
QQQ221021P002820002022-08-09 3:49PM EDT2022-10-215.200.000.000.00-997,8246.25%
QQQ221230P002820002022-08-05 2:40PM EDT2022-12-309.230.000.000.00-15773.13%
QQQ230331P002820002022-07-15 10:19AM EDT2023-03-3123.000.000.000.00--63.13%
QQQ230630P002820002022-07-01 4:03PM EDT2023-06-3029.7517.5618.150.00-4429.17%